Dark

META20271217C520
META Dec 17 2027 520.00 Call (META271217C00520000)
option OPRA

EOD

Sep 17, 2026

224.61-2.850%(-6.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	224.6100	224.6100	224.6100	224.6100	-2.850%	1	280	0.000%
2026-09-16	231.2000	231.2000	231.2000	231.2000	+5.091%	1	280	-2.850%
2026-09-14	220.0000	220.0000	220.0000	220.0000	+4.762%	1	280	+2.095%
2026-09-11	210.0000	210.0000	210.0000	210.0000	+1.180%	1	281	+6.957%
2026-09-10	207.5500	207.5500	207.5500	207.5500	+0.024%	1	281	+8.220%
2026-09-09	207.0000	212.0000	207.0000	207.5000	+17.424%	3	282	+8.246%
2026-09-08	173.8500	176.7100	173.8500	176.7100	+0.403%	6	282	+27.107%
2026-09-03	174.0000	176.0000	174.0000	176.0000	+7.356%	2	283	+27.619%
2026-09-02	163.9400	163.9400	163.9400	163.9400	+7.150%	1	284	+37.007%
2026-09-01	148.4000	153.0000	148.4000	153.0000	+5.003%	7	283	+46.804%
2026-08-27	154.8100	154.8100	145.0000	145.7100	-5.994%	16	281	+54.149%
2026-08-26	155.0000	155.0000	155.0000	155.0000	+16.524%	5	280	+44.910%
2026-08-24	133.0200	133.0200	133.0200	133.0200	-0.210%	1	285	+68.854%
2026-08-21	130.1500	133.5000	130.1500	133.3000	+0.985%	3	285	+68.500%
2026-08-20	129.3700	132.0000	127.0000	132.0000	-2.583%	5	284	+70.159%
2026-08-19	127.6100	135.5000	127.6100	135.5000	+3.855%	24	282	+65.764%
2026-08-18	133.0000	135.8600	130.4700	130.4700	-8.634%	11	260	+72.155%
2026-08-17	142.8000	142.8000	142.8000	142.8000	-14.388%	1	254	+57.290%
2026-08-14	169.0500	169.0500	166.8000	166.8000	+3.893%	5	253	+34.658%
2026-08-13	160.5500	160.5500	160.5500	160.5500	+1.614%	2	253	+39.900%
2026-08-12	162.0000	162.0000	158.0000	158.0000	-6.008%	3	253	+42.158%
2026-08-10	175.8500	175.8500	168.1000	168.1000	+3.300%	2	251	+33.617%
2026-08-07	162.7300	162.7300	162.7300	162.7300	-1.238%	1	252	+38.026%
2026-08-06	164.7700	164.7700	164.7700	164.7700	+4.669%	1	252	+36.317%
2026-08-04	158.0000	160.0000	157.4200	157.4200	+19.258%	3	252	+42.682%
2026-07-31	132.0000	132.0000	132.0000	132.0000	+7.273%	2	252	+70.159%
2026-07-30	124.0000	128.0000	122.8500	123.0500	-33.486%	38	250	+82.536%
2026-07-23	185.0000	185.0000	185.0000	185.0000	-10.628%	1	256	+21.411%
2026-07-17	207.0000	207.0000	207.0000	207.0000	-14.381%	1	255	+8.507%
2026-07-15	246.0000	246.0000	241.7700	241.7700	+4.662%	2	254	-7.098%
2026-07-10	232.5200	232.5200	231.0000	231.0000	+41.224%	2	255	-2.766%
2026-07-09	163.5700	163.5700	163.5700	163.5700	-13.911%	1	257	+37.317%
2026-07-07	190.0000	190.0000	190.0000	190.0000	+13.772%	1	257	+18.216%
2026-07-06	167.0000	167.0000	167.0000	167.0000	+4.375%	1	258	+34.497%
2026-07-02	160.0000	160.0000	160.0000	160.0000	-14.356%	1	257	+40.381%
2026-07-01	185.6000	190.1300	185.6000	186.8200	+35.377%	4	257	+20.228%
2026-06-30	141.3400	141.3400	138.0000	138.0000	-3.090%	2	259	+62.761%
2026-06-29	145.1500	145.1500	142.4000	142.4000	+0.993%	2	259	+57.732%
2026-06-24	140.0000	141.0000	140.0000	141.0000	-3.292%	2	258	+59.298%
2026-06-23	145.3300	145.8000	145.3300	145.8000	+0.103%	31	257	+54.053%
2026-06-22	145.6500	145.6500	145.6500	145.6500	-7.746%	10	253	+54.212%
2026-06-17	157.8800	157.8800	157.8800	157.8800	-6.938%	1	243	+42.266%
2026-06-15	166.5000	169.6500	166.5000	169.6500	+18.487%	5	243	+32.396%
2026-06-11	145.0000	145.7400	143.1800	143.1800	-16.997%	4	243	+56.872%
2026-06-05	172.5000	172.5000	172.5000	172.5000	0.000%	1	239	+30.209%
2026-05-19	172.5000	172.5000	172.5000	172.5000	+1.920%	1	239	+30.209%
2026-05-11	173.0000	173.0000	169.2500	169.2500	-9.878%	37	239	+32.709%
2026-05-07	187.8000	187.8000	187.8000	187.8000	+8.230%	1	240	+19.601%
2026-05-05	173.5200	173.5200	173.5200	173.5200	-27.154%	1	239	+29.443%
2026-04-27	244.2000	244.2000	238.2000	238.2000	+4.474%	3	238	-5.705%
2026-04-23	228.0000	228.0000	228.0000	228.0000	-3.369%	3	239	-1.487%
2026-04-15	237.6000	237.6000	235.9500	235.9500	+21.580%	2	242	-4.806%
2026-04-08	177.2500	194.5400	177.2500	194.0700	+13.691%	4	242	+15.737%
2026-04-01	164.4800	170.7000	164.4800	170.7000	+6.915%	3	244	+31.582%
2026-03-31	149.1900	159.6600	149.1900	159.6600	+16.745%	6	245	+40.680%
2026-03-30	136.7600	136.7600	136.7600	136.7600	+6.073%	2	245	+64.237%
2026-03-27	137.0000	141.0000	126.5500	128.9300	-9.504%	10	244	+74.211%
2026-03-26	142.4700	142.4700	142.4700	142.4700	-22.562%	1	237	+57.654%
2026-03-23	183.9800	183.9800	183.9800	183.9800	+3.721%	4	236	+22.084%
2026-03-20	177.3800	177.3800	177.3800	177.3800	-20.901%	2	232	+26.626%
2026-02-26	224.2500	224.2500	224.2500	224.2500	+6.618%	1	231	+0.161%
2026-02-18	210.3300	210.3300	210.3300	210.3300	-1.267%	1	232	+6.789%
2026-02-17	202.3500	213.0300	202.3500	213.0300	-2.717%	4	232	+5.436%
2026-02-13	218.9800	218.9800	218.9800	218.9800	-12.513%	80	288	+2.571%
2026-02-03	261.1500	261.1500	250.3000	250.3000	-6.255%	5	288	-10.264%
2026-02-02	267.0000	267.0000	267.0000	267.0000	-2.441%	1	289	-15.876%
2026-01-30	273.6800	273.6800	273.6800	273.6800	-1.023%	15	290	-17.930%
2026-01-29	285.0000	285.0000	275.0000	276.5100	+49.062%	6	305	-18.770%
2026-01-20	185.5000	185.5000	185.5000	185.5000	-5.838%	1	305	+21.084%
2026-01-15	197.0000	197.0000	197.0000	197.0000	-2.989%	2	305	+14.015%
2026-01-13	203.0700	203.0700	203.0700	203.0700	-11.651%	10	303	+10.607%
2026-01-05	229.8500	229.8500	229.8500	229.8500	+0.153%	1	303	-2.280%
2025-12-31	229.5000	229.5000	229.5000	229.5000	-2.340%	1	303	-2.131%
2025-12-30	235.0000	235.0000	235.0000	235.0000	+0.513%	1	303	-4.421%
2025-12-18	233.8000	233.8000	233.8000	233.8000	-3.754%	1	303	-3.931%
2025-12-08	242.9200	242.9200	242.9200	242.9200	+0.380%	1	302	-7.537%
2025-12-04	242.0000	242.0000	242.0000	242.0000	+8.355%	1	302	-7.186%
2025-12-02	223.3400	223.3400	223.3400	223.3400	+8.417%	2	303	+0.569%
2025-11-25	206.0000	206.0000	206.0000	206.0000	+3.258%	2	303	+9.034%
2025-11-24	199.5000	199.5000	199.5000	199.5000	+11.671%	1	301	+12.586%
2025-11-21	178.6500	178.6500	178.6500	178.6500	-7.006%	1	301	+25.726%
2025-11-20	192.1100	192.1100	192.1100	192.1100	+6.379%	1	301	+16.917%
2025-11-19	180.5900	180.5900	180.5900	180.5900	-4.787%	1	301	+24.376%
2025-11-17	197.4000	197.4000	189.6700	189.6700	-6.846%	16	301	+18.421%
2025-11-12	203.6100	203.6100	203.6100	203.6100	-1.160%	1	307	+10.314%
2025-11-07	194.3800	206.0000	194.3800	206.0000	-1.501%	2	308	+9.034%
2025-11-06	209.1400	209.1400	209.1400	209.1400	-7.049%	1	307	+7.397%
2025-11-05	215.9900	225.0000	215.9900	225.0000	+3.950%	8	308	-0.173%
2025-11-04	216.4500	216.4500	216.4500	216.4500	-13.420%	1	307	+3.770%
2025-10-30	246.0000	253.4500	241.0000	250.0000	-19.808%	4	307	-10.156%
2025-10-28	311.7500	311.7500	311.7500	311.7500	+5.929%	1	306	-27.952%
2025-10-22	294.3000	294.3000	294.3000	294.3000	+4.692%	5	306	-23.680%
2025-10-09	280.7200	281.1200	279.9000	281.1100	-11.007%	40	306	-20.099%
2025-09-25	313.0000	315.8800	313.0000	315.8800	+0.124%	20	295	-28.894%
2025-09-24	317.1000	317.1000	315.4900	315.4900	-7.503%	8	295	-28.806%
2025-09-18	335.0000	341.0800	335.0000	341.0800	+2.639%	4	302	-34.147%
2025-09-17	332.3000	332.3100	332.3000	332.3100	+6.540%	30	301	-32.409%
2025-09-10	311.9100	311.9100	311.9100	311.9100	+6.135%	1	272	-27.989%
2025-09-03	293.8800	293.8800	293.8800	293.8800	-4.600%	2	273	-23.571%
2025-08-28	308.0500	308.0500	308.0500	308.0500	-4.923%	2	272	-27.087%
2025-08-18	319.5000	324.1900	319.5000	324.0000	-4.518%	4	272	-30.676%
2025-08-13	339.3300	339.3300	339.3300	339.3300	-1.099%	2	276	-33.808%
2025-08-12	343.1000	343.1000	343.1000	343.1000	+2.602%	1	277	-34.535%
2025-08-05	334.4000	334.4000	334.4000	334.4000	+1.641%	1	278	-32.832%
2025-08-04	329.0000	329.0000	329.0000	329.0000	-2.243%	1	278	-31.729%
2025-07-31	337.5500	341.0000	336.5500	336.5500	+18.021%	10	278	-33.261%
2025-07-25	285.1600	285.1600	285.1600	285.1600	-0.294%	2	283	-21.234%
2025-07-24	286.0000	286.0000	286.0000	286.0000	+3.380%	1	285	-21.465%
2025-07-22	277.9000	278.2700	276.6500	276.6500	-2.629%	8	285	-18.811%
2025-07-21	285.4400	285.4400	282.3000	284.1200	-4.069%	4	284	-20.945%
2025-07-10	296.1700	296.1700	296.1700	296.1700	-0.963%	2	283	-24.162%
2025-07-09	299.0500	299.0500	299.0500	299.0500	+3.114%	1	283	-24.892%
2025-06-25	289.1700	290.0200	289.1700	290.0200	+8.573%	2	289	-22.554%
2025-06-20	267.1200	267.1200	267.1200	267.1200	-5.658%	2	290	-15.914%
2025-06-17	283.1400	283.1400	283.1400	283.1400	+2.364%	1	289	-20.672%
2025-06-13	276.6000	276.6000	276.6000	276.6000	-0.593%	4	288	-18.796%
2025-06-11	278.2500	278.2500	278.2500	278.2500	-1.281%	1	288	-19.278%
2025-06-10	281.8600	281.8600	281.8600	281.8600	+0.185%	15	288	-20.312%
2025-06-06	281.3400	281.3400	281.3400	281.3400	+4.997%	2	273	-20.164%
2025-06-04	267.9500	267.9500	267.9500	267.9500	+4.273%	1	275	-16.175%
2025-06-03	257.5000	257.5000	256.9700	256.9700	+13.128%	2	275	-12.593%
2025-05-23	228.8000	228.8000	227.1400	227.1500	-3.893%	12	273	-1.118%
2025-05-21	236.3500	236.3500	236.3500	236.3500	+2.130%	1	273	-4.967%
2025-05-16	231.4200	231.4200	231.4200	231.4200	-7.165%	2	272	-2.943%
2025-05-14	251.0000	251.0000	249.2800	249.2800	-0.088%	4	273	-9.897%
2025-05-13	241.1500	250.2600	241.1500	249.5000	+11.384%	14	271	-9.976%
2025-05-12	220.2200	224.0000	220.0000	224.0000	+12.073%	16	268	+0.272%
2025-05-09	199.8700	199.8700	199.8700	199.8700	+1.256%	2	269	+12.378%
2025-05-07	197.4000	197.4000	197.3900	197.3900	-1.305%	2	269	+13.790%
2025-05-02	204.2000	204.2000	200.0000	200.0000	+10.199%	4	271	+12.305%
2025-05-01	182.8200	188.0000	181.4900	181.4900	+14.962%	8	271	+23.759%
2025-04-30	155.9000	157.8700	155.9000	157.8700	-0.648%	2	269	+42.275%
2025-04-28	158.9000	158.9000	158.9000	158.9000	-0.687%	1	269	+41.353%
2025-04-25	160.0000	160.0000	160.0000	160.0000	+5.750%	2	269	+40.381%
2025-04-24	148.5000	151.3000	148.5000	151.3000	+4.525%	3	268	+48.453%
2025-04-23	150.0000	150.0000	144.0000	144.7500	+16.668%	41	266	+55.171%
2025-04-22	124.0700	124.0700	124.0700	124.0700	+1.580%	2	248	+81.035%
2025-04-21	127.4700	127.4700	117.8000	122.1400	-10.270%	35	250	+83.896%
2025-04-17	135.6300	136.1200	135.6300	136.1200	+5.080%	3	219	+65.009%
2025-04-16	137.6100	137.6100	129.5400	129.5400	-10.736%	8	219	+73.390%
2025-04-15	144.8600	145.1200	143.8400	145.1200	-6.801%	7	219	+54.775%
2025-04-14	164.1100	166.0000	154.0000	155.7100	-4.706%	17	216	+44.249%
2025-04-11	161.4000	163.4000	161.4000	163.4000	-5.522%	10	203	+37.460%
2025-04-10	164.0000	172.9500	164.0000	172.9500	-8.492%	11	202	+29.870%
2025-04-09	144.2000	189.0000	143.6700	189.0000	+33.588%	4	201	+18.841%
2025-04-08	168.4700	168.4700	141.4800	141.4800	-3.755%	6	198	+58.757%
2025-04-07	127.4500	166.1000	127.4500	147.0000	-0.156%	205	197	+52.796%
2025-04-04	141.9500	150.1500	140.4400	147.2300	-15.579%	186	81	+52.557%
2025-04-03	168.9500	174.4000	168.9500	174.4000	-12.172%	2	20	+28.790%
2025-04-01	198.0600	198.8800	198.0600	198.5700	-5.779%	19	20	+13.114%
2025-03-20	210.7500	210.7500	210.7500	210.7500	0.000%	1	1	+6.577%